[4644 JQスタンダード] イマジニア 日足 時系列データ

[4644 JQスタンダード] イマジニア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12931.00931.00921.00928.001250011583500
2017-12-11925.00937.00925.00926.001430013296100
2017-12-08930.00930.00918.00925.001700015724100
2017-12-07917.00928.00917.00928.0090008312100
2017-12-06932.00935.00910.00914.002500023076500
2017-12-05941.00946.00928.00939.002370022247700
2017-12-04965.00970.00946.00946.002610024887800
2017-12-01961.00963.00958.00960.002260021705000
2017-11-30956.00964.00950.00963.003510033530400
2017-11-29943.00956.00935.00956.00106900101236400
2017-11-28932.00944.00927.00935.002910027223500
2017-11-27923.00934.00923.00932.001260011721700
2017-11-24922.00927.00918.00925.001640015119200
2017-11-22928.00931.00921.00922.001790016588100
2017-11-21913.00923.00913.00922.001530014060700
2017-11-20911.00913.00907.00910.0048004367700
2017-11-17910.00917.00905.00910.001720015623100
2017-11-16905.00914.00895.00912.003450031350800
2017-11-15918.00920.00896.00899.005980054259700
2017-11-14923.00924.00917.00918.002700024819300
2017-11-13922.00924.00919.00919.001720015838200
2017-11-10915.00924.00913.00924.001810016587000
2017-11-09927.00927.00914.00915.006650061462000
2017-11-08918.00924.00914.00924.001790016418900
2017-11-07915.00919.00915.00916.0068006231100
2017-11-06922.00930.00911.00915.003200029370000
2017-11-02939.00940.00917.00921.003740034601100
2017-11-01940.00965.00926.00940.009430088776300
2017-10-31918.00919.00909.00916.002400021966300
2017-10-30910.00918.00908.00918.002060018783900
2017-10-27904.00912.00904.00910.00107009712300
2017-10-26903.00909.00901.00902.001960017708300
2017-10-25914.00920.00901.00901.003740034148500
2017-10-24906.00916.00900.00914.002830025712100
2017-10-23904.00911.00898.00905.003350030248500
2017-10-20908.00908.00900.00902.002290020664300
2017-10-19909.00921.00898.00904.005200047050400
2017-10-18915.00915.00908.00908.002460022431300
2017-10-17924.00924.00915.00915.001170010739400
2017-10-16921.00927.00921.00924.00102009421300
2017-10-13919.00926.00911.00923.002870026318100
2017-10-12913.00927.00913.00920.002190020123700
2017-10-11916.00917.00912.00912.001750015997000
2017-10-10913.00916.00908.00916.001790016336900
2017-10-06915.00916.00912.00913.002650024222500
2017-10-05928.00929.00916.00918.001680015481100
2017-10-04927.00932.00922.00928.001690015641000
2017-10-03933.00936.00927.00927.002400022372900
2017-10-02949.00949.00934.00936.001580014831000
2017-09-29950.00950.00936.00943.002060019401700
2017-09-28969.00969.00943.00950.003400032554700
2017-09-27968.00976.00963.00964.002020019539200
2017-09-26971.00973.00964.00970.001960018949000
2017-09-25971.00984.00962.00969.002950028636200
2017-09-22979.00983.00956.00969.003760036377300
2017-09-21989.00990.00968.00981.008670085130500
2017-09-20960.00983.00959.00982.008900086575100
2017-09-19935.00957.00935.00953.002590024563800
2017-09-15920.00931.00918.00927.001170010823800
2017-09-14939.00942.00923.00925.002100019552100
2017-09-13935.00944.00928.00944.001720016129500
2017-09-12935.00939.00928.00930.004250039673800
2017-09-11893.00937.00893.00930.003510032214500
2017-09-08886.00893.00886.00887.003350029753800
2017-09-07907.00915.00897.00897.005340048343600
2017-09-06903.00915.00889.00907.003010027141900
2017-09-05943.00943.00907.00908.004510041416600
2017-09-04958.00959.00944.00948.002870027261900
2017-09-01960.00965.00955.00964.003130030052700
2017-08-31969.00971.00957.00963.004410042492800
2017-08-30954.00967.00941.00967.00105000100259500
2017-08-29935.00949.00933.00939.002660024941900
2017-08-28941.00953.00933.00946.004540042787500
2017-08-25926.00943.00926.00941.001690015807800
2017-08-24921.00939.00921.00929.001990018543500
2017-08-23914.00927.00914.00920.001380012698500
2017-08-22916.00925.00916.00922.0063005811500
2017-08-21918.00922.00912.00922.001160010646200
2017-08-18908.00918.00902.00915.001620014733900
2017-08-17921.00924.00914.00921.001500013780900
2017-08-16900.00924.00898.00924.003310030167700
2017-08-15885.00896.00885.00892.001630014513200
2017-08-14895.00899.00885.00885.002980026514400
2017-08-10908.00918.00902.00906.003250029503300
2017-08-09932.00935.00912.00915.003050028044400
2017-08-08930.00937.00925.00933.001540014325600
2017-08-07930.00939.00928.00938.001360012692500
2017-08-04936.00944.00926.00930.001830017107100
2017-08-03945.00945.00933.00937.001750016465900
2017-08-02946.00955.00942.00947.002280021627900
2017-08-01953.00955.00921.00947.008140076524700
2017-07-31927.00935.00915.00925.004150038267600
2017-07-28935.00945.00930.00930.003600033583500
2017-07-27938.00942.00931.00939.003280030726200
2017-07-26949.00949.00938.00940.003290030975600
2017-07-25956.00959.00941.00946.004450042192800
2017-07-24960.00966.00958.00959.002080019986700
2017-07-21956.00968.00956.00961.001170011261500
2017-07-20965.00967.00954.00954.002290021997000
2017-07-19956.00967.00954.00957.001920018433700
2017-07-18969.00979.00959.00959.003390032737500
2017-07-14971.00979.00966.00974.003070029827900
2017-07-13982.00984.00973.00975.001790017525500
2017-07-12974.00984.00972.00981.001820017823200
2017-07-11982.00982.00968.00975.002800027259600
2017-07-10973.00980.00970.00977.001490014543800
2017-07-07967.00983.00962.00971.003880037702500
2017-07-06988.00989.00971.00971.004130040335900
2017-07-05985.00997.00978.00989.004070040113000
2017-07-041000.001030.00983.00985.00111900112033000
2017-07-031003.001003.00986.00993.004140041195700
2017-06-30986.001009.00974.00988.006200061245100
2017-06-29983.001008.00980.00997.00110400109754000
2017-06-281000.001005.00969.00969.00120800118852500
2017-06-271050.001050.001009.001012.00148300151839600
2017-06-261043.001075.001027.001056.00409100429135400
2017-06-231051.001079.00980.001020.0012831001335536200
2017-06-22955.00962.00950.00962.002630025179600
2017-06-21946.00958.00943.00951.003500033265600
2017-06-20954.00961.00946.00947.006590062832200
2017-06-19919.00999.00915.00962.00483200465851100
2017-06-16917.00923.00910.00913.003730034155200
2017-06-15938.00938.00921.00926.003450032052600
2017-06-14958.00958.00933.00943.004460042014700
2017-06-13952.00959.00950.00953.002190020873200
2017-06-12951.00967.00948.00959.004380041854000
2017-06-09957.00960.00935.00947.004010038090800
2017-06-08970.00987.00951.00955.005710055346000
2017-06-07964.00968.00960.00968.001840017740900
2017-06-06996.00996.00960.00964.007460072707400
2017-06-05971.00993.00970.00992.006690065866000
2017-06-02999.001000.00966.00973.00107500105784600
2017-06-01960.00986.00959.00980.007630074439800
2017-05-31947.00964.00935.00955.004480042448800
2017-05-30936.00960.00936.00941.004000037697700
2017-05-29949.00949.00937.00937.001620015246200
2017-05-26945.00950.00939.00942.002490023499600
2017-05-25951.00959.00945.00953.002780026446200
2017-05-24940.00954.00938.00950.003610034084000
2017-05-23930.00945.00925.00931.005040047144200
2017-05-22911.00932.00910.00928.005280048543900
2017-05-19910.00915.00888.00902.005970053917100
2017-05-18899.00908.00877.00907.007660068373300
2017-05-17922.00926.00896.00902.00115100104977400
2017-05-16953.00973.00928.00930.00117900110744900
2017-05-15981.00983.00964.00964.007040068555000
2017-05-12991.00992.00978.00979.003800037406900
2017-05-11991.00998.00972.00992.005720056400200
2017-05-10982.001015.00980.00995.006560065347100
2017-05-09989.00997.00977.00992.004840047691700
2017-05-08962.00998.00962.00989.008100079555400
2017-05-02956.00973.00951.00962.003440033061200
2017-05-01966.00975.00951.00958.003660035242300
2017-04-28994.00994.00970.00973.002760026983500
2017-04-27973.001013.00968.00985.00126100124037900
2017-04-26956.00977.00955.00958.006430061953500
2017-04-25942.00963.00938.00948.004240040227500
2017-04-24968.00970.00938.00942.005550052868300
2017-04-21981.00986.00955.00971.005200050386100
2017-04-20997.001007.00970.00984.007500074136400
2017-04-19974.001016.00974.00996.008170081473900
2017-04-18975.00993.00965.00988.00102900100927300
2017-04-17943.00984.00940.00960.005890056659000
2017-04-14930.00956.00930.00943.006100057255600
2017-04-13909.00960.00906.00945.00160500148525400
2017-04-12997.00997.00932.00932.00201800193335300
2017-04-111030.001040.00971.001003.00318200316770300
2017-04-101039.001077.001035.001035.00225900236935700
2017-04-071073.001170.001042.001060.00514200556817700
2017-04-061137.001230.001091.001133.00419800490740800
2017-04-051149.001154.001120.001137.006170070148700
2017-04-041162.001170.001105.001140.00184000208569800
2017-04-031239.001243.001179.001179.00133000159685500
2017-03-311230.001254.001222.001234.006130076207100
2017-03-301280.001283.001232.001232.006990087501200
2017-03-291237.001280.001225.001266.0097600123456000
2017-03-281232.001247.001219.001233.005820071616300
2017-03-271249.001252.001215.001224.00151100186376000
2017-03-241299.001337.001265.001286.00180700234410400
2017-03-231286.001325.001280.001311.00179200232765100
2017-03-221242.001310.001235.001278.00225300288669600
2017-03-211244.001280.001225.001280.00146100183745900
2017-03-171230.001240.001203.001239.0096500117804400
2017-03-161183.001247.001183.001243.00137100167503900
2017-03-151226.001226.001176.001193.00212800254214100
2017-03-141220.001248.001192.001231.00249500303825600
2017-03-131310.001317.001228.001230.00403400514634500
2017-03-101277.001338.001255.001326.00649500844284600
2017-03-091250.001258.001226.001247.00267600333085100
2017-03-081215.001244.001195.001204.00226400276168100
2017-03-071316.001328.001218.001233.008403001063734400
2017-03-061149.001236.001146.001226.00285900342109400
2017-03-031132.001150.001122.001138.00108900123762700
2017-03-021144.001159.001119.001138.00185900211587100
2017-03-011145.001146.001115.001131.00218100247045400
2017-02-281112.001136.001106.001116.00152800171595000
2017-02-271075.001138.001075.001098.00187600207059000
2017-02-241041.001140.001035.001096.00473300518127700
2017-02-231034.001046.001014.001036.00240400247420000
2017-02-221081.001108.001043.001049.00338100362004800
2017-02-211106.001108.001078.001089.00289100315278200
2017-02-201145.001164.001091.001114.00554400622436800
2017-02-171119.001145.001078.001091.00755500837994200
2017-02-161223.001255.001076.001123.0019644002286964500
2017-02-151315.001410.001310.001373.008332001136053600
2017-02-141285.001297.001246.001266.00280700355912700
2017-02-131243.001314.001200.001302.00630300800932100
2017-02-101220.001239.001142.001213.00375000447292900
2017-02-091218.001260.001155.001214.00686200831929400
2017-02-081138.001250.001120.001200.0011758001403129200
2017-02-071065.001130.001063.001096.00220100241772700
2017-02-061025.001118.001020.001095.00424100454948800
2017-02-03975.001027.00975.001004.00180000180990100
2017-02-02970.001000.00967.00973.00104800102817300
2017-02-01966.001005.00957.00983.00243100238414400
2017-01-31964.00974.00936.00938.00117800111708000
2017-01-30954.00974.00951.00965.008360080452600
2017-01-271005.001007.00958.00966.00157500153050000
2017-01-261025.001047.00967.00992.00458600460171900
2017-01-251015.001094.001003.001023.0014977001560053900
2017-01-24966.001101.00957.001045.0031283003305552300
2017-01-23956.00979.00931.00951.00278300265248000
2017-01-201002.001037.00923.00950.0022335002181407600
2017-01-19880.00987.00855.00987.00773900735219100
2017-01-18831.00838.00828.00837.00107008917300
2017-01-17830.00838.00829.00834.00114009501400
2017-01-16826.00840.00826.00832.001570013074900
2017-01-13821.00829.00821.00829.00105008648100
2017-01-12830.00831.00821.00823.002170017920200
2017-01-11836.00839.00834.00834.0036003008700
2017-01-10831.00850.00831.00836.003950033173000
2017-01-06830.00840.00830.00833.002190018302700
2017-01-05825.00839.00825.00833.002950024581600
2017-01-04823.00827.00816.00823.002470020308300
2016-12-30817.00821.00816.00818.00100008191300
2016-12-29815.00822.00814.00818.00122009979900
2016-12-28812.00819.00812.00815.00102008314700
2016-12-27818.00821.00812.00813.002120017300400
2016-12-26817.00817.00813.00815.002810022890400
2016-12-22816.00822.00814.00819.002720022257400
2016-12-21815.00821.00813.00816.002260018452900
2016-12-20814.00822.00812.00816.001510012319700
2016-12-19824.00826.00810.00814.002470020198900
2016-12-16836.00836.00820.00824.004210034626600
2016-12-15834.00836.00827.00829.002820023453000
2016-12-14833.00835.00831.00834.0085007087200
2016-12-13831.00834.00826.00834.00115009554100
2016-12-12833.00843.00828.00832.001920016011500
2016-12-09826.00833.00822.00832.001610013307000
2016-12-08824.00828.00819.00826.001980016305800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter